S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Hamilton Energy YIELD MAXIMIZER ETF (EMAX)
Hamilton Energy YIELD MAXIMIZER ETF (EMAX) Historical

EMAX Hamilton Energy YIELD MAXIMIZER ETF

16.89

0.04 (0.24%)

Jun 07 2024 - Closed

Delayed by 15 minutes

EMAX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	16.89	0.04	0.24%	16.77	16.99	16.77	8,295
Jun 06 2024	16.85	0.08	0.48%	16.80	16.87	16.80	4,767
Jun 05 2024	16.77	0.01	0.06%	16.87	16.87	16.75	4,587
Jun 04 2024	16.76	-0.14	-0.83%	16.84	16.84	16.61	5,965
Jun 03 2024	16.90	-0.54	-3.10%	17.30	17.30	16.87	15,960
May 31 2024	17.44	0.13	0.75%	17.20	17.44	17.20	3,020
May 30 2024	17.31	-0.02	-0.12%	17.35	17.43	17.28	9,900
May 29 2024	17.33	-0.34	-1.92%	17.68	17.68	17.26	8,603
May 28 2024	17.67	-0.01	-0.06%	17.53	17.68	17.53	6,823
May 27 2024	17.68	0.19	1.09%	17.47	17.68	17.47	10,115
May 24 2024	17.49	-0.03	-0.17%	17.63	17.63	17.48	3,862
May 23 2024	17.52	-0.03	-0.17%	17.65	17.65	17.49	7,240
May 22 2024	17.55	-0.21	-1.18%	17.75	17.75	17.49	39,214
May 21 2024	17.76	-0.08	-0.45%	17.76	17.88	17.76	5,355
May 17 2024	17.84	0.24	1.36%	17.71	17.86	17.69	1,860
May 16 2024	17.60	0.03	0.17%	17.56	17.65	17.56	1,524
May 15 2024	17.57	-0.07	-0.40%	17.46	17.61	17.35	7,907
May 14 2024	17.64	-0.10	-0.56%	17.66	17.66	17.61	429
May 13 2024	17.74	-0.07	-0.39%	17.83	17.84	17.71	5,835
May 10 2024	17.81	-0.15	-0.84%	17.95	17.95	17.80	7,916
May 09 2024	17.96	0.10	0.56%	17.96	17.97	17.93	14,702
May 08 2024	17.86	0.01	0.06%	17.84	17.89	17.79	27,446
May 07 2024	17.85	0.06	0.34%	17.89	17.91	17.82	2,400
May 06 2024	17.79	0.16	0.91%	17.80	17.93	17.79	3,231
May 03 2024	17.63	-0.03	-0.17%	17.53	17.63	17.52	5,363
May 02 2024	17.66	0.03	0.17%	17.63	17.74	17.63	1,950
May 01 2024	17.63	-0.30	-1.67%	17.94	17.94	17.54	3,331
Apr 30 2024	17.93	-0.41	-2.24%	18.34	18.34	17.93	4,759
Apr 29 2024	18.34	-0.16	-0.86%	18.27	18.35	18.24	1,743
Apr 26 2024	18.50	0.00	0.00%	18.50	18.50	18.50	0
Apr 25 2024	18.50	0.04	0.22%	18.40	18.53	18.40	17,704
Apr 24 2024	18.46	0.08	0.44%	18.38	18.46	18.38	6,001
Apr 23 2024	18.38	0.03	0.16%	18.35	18.40	18.30	1,327
Apr 22 2024	18.35	0.07	0.38%	18.25	18.45	18.25	5,255
Apr 19 2024	18.28	0.09	0.49%	18.34	18.34	18.26	1,541
Apr 18 2024	18.19	-0.10	-0.55%	18.31	18.31	18.15	6,868
Apr 17 2024	18.29	-0.11	-0.60%	18.46	18.50	18.29	9,300
Apr 16 2024	18.40	-0.03	-0.16%	18.49	18.49	18.33	9,291
Apr 15 2024	18.43	-0.15	-0.81%	18.60	18.61	18.42	17,991
Apr 12 2024	18.58	-0.12	-0.64%	18.98	18.98	18.55	26,549
Apr 11 2024	18.70	-0.10	-0.53%	18.88	18.88	18.62	15,425
Apr 10 2024	18.80	0.22	1.18%	18.70	18.80	18.67	12,594
Apr 09 2024	18.58	-0.02	-0.11%	18.66	18.66	18.51	64,730
Apr 08 2024	18.60	-0.07	-0.37%	18.77	18.77	18.56	8,136
Apr 05 2024	18.67	0.21	1.14%	18.57	18.70	18.57	4,435
Apr 04 2024	18.46	0.02	0.11%	18.46	18.47	18.38	7,644
Apr 03 2024	18.44	0.13	0.71%	18.41	18.44	18.33	9,506
Apr 02 2024	18.31	0.17	0.94%	18.25	18.31	18.12	64,926
Apr 01 2024	18.14	0.19	1.06%	18.06	18.17	17.88	2,220
Mar 28 2024	17.95	0.16	0.90%	17.90	17.95	17.83	5,188
Mar 27 2024	17.79	-0.08	-0.45%	17.73	17.79	17.71	4,175
Mar 26 2024	17.87	-0.10	-0.56%	17.91	17.91	17.87	4,761
Mar 25 2024	17.97	0.14	0.79%	17.94	18.00	17.94	27,470
Mar 22 2024	17.83	0.05	0.28%	17.86	17.86	17.78	3,494
Mar 21 2024	17.78	0.12	0.68%	17.71	17.80	17.70	1,407
Mar 20 2024	17.66	-0.09	-0.51%	17.72	17.72	17.66	2,964
Mar 19 2024	17.75	0.18	1.02%	17.72	17.75	17.72	3,939
Mar 18 2024	17.57	0.06	0.34%	17.61	17.61	17.53	4,103
Mar 15 2024	17.51	0.08	0.46%	17.48	17.54	17.48	4,907
Mar 14 2024	17.43	0.21	1.22%	17.34	17.45	17.34	6,918
Mar 13 2024	17.22	0.23	1.35%	17.17	17.24	17.17	3,121
Mar 12 2024	16.99	0.01	0.06%	17.01	17.04	16.96	7,800
Mar 11 2024	16.98	0.14	0.83%	16.92	16.98	16.79	22,831

Hamilton Energy YIELD MA...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions